TAKE Solutions Limited (IN:TAKE)
:TAKE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
44.59
44.59
44.58
44.59
44.59
+1.99%
276,412
3.39
Apr 08, 2026
43.72
43.72
43.72
43.72
43.72
+1.98%
167,678
2.04
Apr 07, 2026
42.88
42.88
42.87
42.87
42.87
+1.97%
206,823
2.52
Apr 06, 2026
42.04
42.04
42.04
42.04
42.04
+1.99%
322,128
3.90
Apr 03, 2026
41.22
41.22
41.22
41.22
41.22
0.00%
0
0.00
Apr 02, 2026
41.22
41.22
41.22
41.22
41.22
+1.98%
66,653
0.78
Apr 01, 2026
40.42
40.42
40.42
40.42
40.42
+1.99%
53,201
0.61
Mar 31, 2026
39.63
39.63
39.63
39.63
39.63
0.00%
0
0.00
Mar 30, 2026
39.63
39.63
39.63
39.63
39.63
+1.98%
52,214
0.59
Mar 27, 2026
38.86
38.86
38.86
38.86
38.86
+1.99%
31,024
0.34
Mar 26, 2026
38.10
38.10
38.10
38.10
38.10
0.00%
0
0.00
Mar 25, 2026
38.10
38.10
38.10
38.10
38.10
+1.98%
97,169
0.99
Mar 24, 2026
37.36
37.36
37.36
37.36
37.36
+1.99%
151,091
1.52
Mar 23, 2026
36.63
36.63
36.63
36.63
36.63
-1.98%
187,756
1.88
Mar 20, 2026
37.37
37.37
37.37
37.37
37.37
-1.99%
2,017
0.02
Mar 19, 2026
38.13
38.13
38.13
38.13
38.13
-1.98%
2,136
0.02
Mar 18, 2026
38.90
38.90
38.90
38.90
38.90
-1.99%
235
<0.01
Mar 17, 2026
39.69
39.69
39.69
39.69
39.69
-1.98%
115,478
1.03
Mar 16, 2026
40.49
40.49
40.49
40.49
40.49
-1.98%
74,397
0.66
Mar 13, 2026
41.91
43.45
39.63
41.31
41.31
-0.96%
63,194
0.56
Mar 12, 2026
40.91
41.71
40.48
41.71
41.71
+4.98%
123,550
1.03
Mar 11, 2026
37.84
39.73
37.46
39.73
39.73
+4.99%
131,714
1.07
Mar 10, 2026
36.12
37.84
36.10
37.84
37.84
+4.99%
115,976
0.94
Mar 09, 2026
32.76
36.20
32.76
36.04
36.04
+4.52%
184,281
1.49
Mar 06, 2026
34.48
34.48
34.48
34.48
34.48
-4.99%
23,118
0.18
Mar 05, 2026
36.29
36.29
36.29
36.29
36.29
-5.00%
26,226
0.20
Mar 04, 2026
38.20
38.20
38.20
38.20
38.20
-5.00%
24,007
0.16
Mar 03, 2026
40.21
40.21
40.21
40.21
40.21
0.00%
0
0.00
Mar 02, 2026
40.21
40.21
40.21
40.21
40.21
-4.99%
15,626
0.10
Feb 27, 2026
44.49
44.79
42.21
42.32
42.32
-4.75%
35,800
0.21
Feb 26, 2026
45.11
46.00
43.22
44.43
44.43
-1.51%
20,867
0.12
Feb 25, 2026
46.99
47.45
44.59
45.11
45.11
-3.88%
108,377
0.63
Feb 24, 2026
47.50
47.95
46.30
46.93
46.93
+0.06%
29,075
0.16
Feb 23, 2026
47.49
48.30
45.35
46.90
46.90
-0.30%
65,052
0.35
Feb 20, 2026
47.99
47.99
46.00
47.04
47.04
+0.11%
18,792
0.09
Feb 19, 2026
47.20
48.30
46.55
46.99
46.99
-0.49%
14,812
0.07
Feb 18, 2026
47.94
48.90
46.55
47.22
47.22
-1.11%
40,261
0.20
Feb 17, 2026
46.29
48.60
44.31
47.75
47.75
-2.27%
68,239
0.33
Feb 16, 2026
49.70
49.70
46.42
46.54
46.54
-4.75%
103,927
0.49
Feb 13, 2026
49.00
49.90
47.65
48.86
48.86
+0.08%
54,033
0.24
Feb 12, 2026
48.40
49.15
46.00
48.82
48.82
+2.24%
65,621
0.30
Feb 11, 2026
47.45
48.90
46.30
47.75
47.75
+1.77%
262,221
1.21
Feb 10, 2026
44.90
46.93
44.68
46.92
46.92
+4.97%
125,993
0.59
Feb 09, 2026
43.50
45.42
43.45
44.70
44.70
+3.33%
171,046
0.81
Feb 06, 2026
42.69
43.60
41.22
43.26
43.26
+3.97%
103,793
0.49
Feb 05, 2026
41.95
42.60
41.02
41.61
41.61
-0.67%
37,047
0.18
Feb 04, 2026
41.55
42.90
41.45
41.89
41.89
-0.62%
50,014
0.24
Feb 03, 2026
42.80
43.50
41.16
42.15
42.15
-0.99%
138,136
0.64
Feb 02, 2026
42.50
42.99
42.05
42.57
42.57
+2.16%
18,493
0.08
Jan 30, 2026
41.50
42.00
40.01
41.67
41.67
+3.79%
47,084
0.21
Rows: